O Dashboard do Investidor
  1. Home / Página do Ativo
+35.29%
Lote Padrão
-49.06%
Lote Padrão
+80.61%
Mercado Fracionário
-70.05%
Mercado Fracionário
+23.19%
Fundo Imobiliário
-17.97%
Fundo Imobiliário
+5.11%
Mais Negociadas
-0.81%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BBDC4F - BRADESCO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
2/5/2025 13,74 13,45 -0,37% 13,42 13,75 13,56 13,45 13,50 6.927 95.484.658
29/4/2025 13,38 13,50 +1,50% 13,34 13,64 13,52 13,50 13,56 4.042 64.893.780
28/4/2025 13,40 13,30 -0,30% 13,30 13,57 13,39 13,30 13,35 5.113 79.160.391
25/4/2025 13,37 13,34 -0,45% 13,29 13,52 13,38 13,34 13,39 3.907 73.110.936
24/4/2025 13,20 13,40 +1,82% 13,17 13,45 13,33 13,38 13,40 4.435 65.483.102
23/4/2025 12,82 13,16 +3,87% 12,60 13,22 13,10 13,15 13,16 5.060 86.616.661
22/4/2025 12,73 12,67 -1,02% 12,60 12,84 12,72 12,67 12,75 6.164 72.282.054
17/4/2025 12,84 12,80 -0,39% 12,61 12,90 12,78 12,77 12,80 3.576 48.574.403
16/4/2025 12,70 12,85 +0,94% 12,68 12,95 12,78 12,73 12,85 3.967 62.351.003
15/4/2025 12,73 12,73 +0,32% 12,69 12,84 12,77 12,73 12,74 4.334 60.556.797
14/4/2025 12,75 12,69 +0,40% 12,59 12,83 12,72 12,69 12,75 4.699 66.885.926
11/4/2025 12,55 12,64 +1,77% 12,46 12,80 12,62 12,64 12,68 3.927 59.771.099
10/4/2025 12,45 12,42 -0,08% 12,17 12,45 12,36 12,38 12,42 4.206 57.145.693
9/4/2025 11,93 12,43 +3,58% 11,82 12,61 12,20 12,43 12,49 5.330 78.908.213
8/4/2025 12,48 12,00 -2,83% 11,91 12,54 12,13 11,99 12,00 6.360 96.234.698
7/4/2025 12,41 12,35 -2,06% 12,15 12,67 12,35 12,35 12,40 7.363 108.764.474
4/4/2025 12,65 12,61 -1,33% 12,34 12,66 12,49 12,61 12,62 5.922 93.014.507
3/4/2025 12,43 12,78 +1,91% 12,38 12,87 12,71 12,75 12,78 4.909 77.505.108
2/4/2025 12,46 12,54 +0,88% 12,35 12,54 12,45 12,52 12,54 4.181 55.759.676
1/4/2025 12,50 12,43 -1,89% 12,39 12,66 12,51 12,43 12,45 5.697 79.307.021
31/3/2025 12,84 12,67 -1,40% 12,58 12,85 12,67 12,67 12,69 7.231 105.619.175
28/3/2025 13,10 12,85 -1,46% 12,80 13,10 12,90 12,85 12,89 4.757 77.022.147
27/3/2025 13,08 13,04 -0,84% 12,97 13,17 13,05 13,03 13,04 3.754 61.182.306
26/3/2025 12,99 13,15 +1,78% 12,90 13,15 13,07 13,13 13,15 3.968 62.295.633
25/3/2025 12,71 12,92 +2,30% 12,32 13,27 12,99 12,92 12,93 6.076 100.819.066
24/3/2025 12,54 12,63 +0,88% 12,47 12,73 12,61 12,62 12,63 6.030 96.811.534
21/3/2025 12,35 12,52 +1,05% 12,35 12,59 12,49 12,52 12,53 5.539 93.101.281
20/3/2025 12,40 12,39 -0,64% 12,24 12,48 12,35 12,35 12,39 5.639 83.564.679
19/3/2025 12,34 12,47 +1,46% 12,24 12,50 12,40 12,46 12,47 4.793 64.516.958
18/3/2025 12,35 12,29 +0,08% 12,22 12,40 12,32 12,29 12,34 4.504 62.540.524
17/3/2025 12,20 12,28 +1,74% 12,14 12,40 12,28 12,28 12,34 6.380 85.916.814
14/3/2025 11,72 12,07 +3,78% 11,70 12,20 12,01 12,07 12,10 5.932 82.979.651
13/3/2025 11,50 11,63 +1,84% 11,40 11,71 11,58 11,63 11,66 4.750 58.243.044
12/3/2025 11,47 11,42 -0,52% 11,34 11,59 11,43 11,42 11,43 5.737 77.369.918
11/3/2025 11,53 11,48 0,00% 11,27 11,56 11,39 11,46 11,48 9.013 112.728.876
10/3/2025 11,69 11,48 -2,21% 11,42 11,72 11,49 11,48 11,50 9.936 138.822.336
7/3/2025 11,63 11,74 +1,21% 11,42 11,80 11,64 11,74 11,79 6.987 96.935.171
6/3/2025 11,41 11,60 +1,31% 11,29 11,63 11,47 11,58 11,61 7.999 102.237.462
5/3/2025 11,34 11,45 +1,96% 11,24 11,55 11,42 11,45 11,54 5.317 80.123.286
28/2/2025 11,48 11,23 -2,18% 11,22 11,52 11,32 11,23 11,32 9.227 136.715.635
27/2/2025 11,54 11,48 -0,86% 11,44 11,62 11,52 11,48 11,49 5.920 78.004.395
26/2/2025 11,84 11,58 -1,19% 11,48 11,94 11,62 11,56 11,58 8.340 110.185.342
25/2/2025 11,65 11,72 +1,03% 11,63 11,82 11,72 11,72 11,77 5.304 70.128.443
24/2/2025 11,90 11,60 -2,03% 11,58 11,90 11,73 11,60 11,64 7.990 106.236.706
21/2/2025 12,07 11,84 -1,50% 11,72 12,07 11,83 11,84 11,85 8.037 110.324.070
20/2/2025 12,06 12,02 +0,17% 11,93 12,10 12,01 11,99 12,02 5.613 69.008.192
19/2/2025 12,12 12,00 -1,64% 11,94 12,14 12,03 12,00 12,01 5.711 76.834.816
18/2/2025 12,34 12,20 -0,08% 12,12 12,35 12,23 12,17 12,20 4.123 63.475.712
17/2/2025 12,30 12,21 -0,33% 12,20 12,34 12,26 12,21 12,25 5.799 76.989.228
14/2/2025 12,00 12,25 +3,11% 11,97 12,25 12,12 12,19 12,25 6.113 64.462.020
13/2/2025 11,80 11,88 +1,28% 11,72 12,03 11,90 11,88 11,92 5.099 72.141.973
12/2/2025 12,26 11,73 -4,17% 11,42 12,28 11,69 11,73 11,75 11.343 186.998.172
11/2/2025 12,11 12,24 +2,00% 12,02 12,37 12,21 12,24 12,29 4.487 70.324.692
10/2/2025 12,02 12,00 -0,08% 11,98 12,36 12,10 12,00 12,03 7.222 92.549.290
7/2/2025 12,35 12,01 -4,46% 11,86 12,46 12,11 12,01 12,03 10.340 163.001.132
6/2/2025 12,37 12,57 +2,20% 12,11 12,58 12,40 12,46 12,57 5.287 77.130.523
5/2/2025 12,12 12,30 +1,91% 11,92 12,38 12,20 12,30 12,31 5.387 74.773.071
4/2/2025 12,05 12,07 -0,58% 11,89 12,17 12,04 12,06 12,08 4.530 63.100.134
3/2/2025 12,11 12,14 +0,25% 11,92 12,18 12,04 12,13 12,14 10.003 107.443.671
31/1/2025 12,16 12,11 -0,57% 12,02 12,45 12,23 12,11 12,12 7.788 112.595.506
30/1/2025 11,57 12,18 +5,36% 11,52 12,25 11,98 12,16 12,18 5.188 82.173.127
29/1/2025 11,72 11,56 -0,34% 11,47 11,75 11,62 11,52 11,56 4.743 59.750.331
28/1/2025 11,59 11,60 +0,96% 11,43 11,73 11,57 11,60 11,65 3.997 55.893.536
27/1/2025 11,35 11,49 +1,77% 11,27 11,58 11,47 11,49 11,54 5.241 68.873.191
24/1/2025 11,39 11,29 -0,53% 11,22 11,50 11,28 11,28 11,29 5.901 77.459.371
23/1/2025 11,58 11,35 -1,22% 11,31 11,64 11,46 11,34 11,35 4.566 64.167.890
22/1/2025 11,74 11,49 -1,71% 11,44 11,75 11,50 11,49 11,50 5.206 70.007.748
21/1/2025 11,67 11,69 +0,26% 11,58 11,72 11,64 11,63 11,69 4.440 57.302.823
20/1/2025 11,59 11,66 +0,87% 11,45 11,66 11,56 11,62 11,66 5.389 71.902.413
17/1/2025 11,87 11,56 -1,70% 11,51 11,90 11,65 11,55 11,56 4.969 73.631.754
16/1/2025 11,89 11,76 -1,09% 11,60 11,98 11,74 11,74 11,76 4.510 65.375.670
15/1/2025 11,49 11,89 +4,12% 11,45 11,89 11,68 11,82 11,89 5.250 70.255.064
14/1/2025 11,30 11,42 +1,78% 11,06 11,47 11,26 11,41 11,42 5.144 64.663.719
13/1/2025 11,20 11,22 +0,63% 11,11 11,39 11,22 11,22 11,26 5.889 74.522.549
10/1/2025 11,35 11,15 -1,24% 11,08 11,35 11,19 11,15 11,25 7.729 105.346.175
9/1/2025 11,39 11,29 -0,62% 11,29 11,42 11,33 11,29 11,34 5.274 73.319.971
8/1/2025 11,58 11,36 -2,49% 11,32 11,65 11,40 11,36 11,39 6.776 86.109.285
7/1/2025 11,54 11,65 +1,84% 11,45 11,71 11,60 11,61 11,65 6.229 77.709.515
6/1/2025 11,30 11,44 +2,14% 11,25 11,58 11,43 11,41 11,44 6.163 80.357.738
3/1/2025 11,38 11,20 -2,44% 11,15 11,44 11,25 11,20 11,21 8.407 113.006.180
2/1/2025 11,38 11,48 -0,86% 11,13 11,51 11,30 11,43 11,48 9.485 131.037.746
30/12/2024 11,69 11,58 -0,60% 11,54 11,74 11,61 11,58 11,60 7.625 112.222.272
27/12/2024 11,74 11,65 +0,26% 11,54 11,75 11,62 11,60 11,65 6.909 102.224.472
26/12/2024 11,57 11,62 +0,52% 11,54 11,75 11,63 11,62 11,66 7.252 99.976.294
23/12/2024 11,76 11,56 -1,70% 11,47 11,82 11,60 11,56 11,58 10.683 143.761.376
20/12/2024 11,64 11,76 +1,91% 11,49 11,90 11,65 11,75 11,76 8.699 141.600.137
19/12/2024 11,59 11,54 +0,61% 11,38 11,64 11,50 11,53 11,54 6.972 105.924.342
18/12/2024 12,08 11,47 -5,05% 11,37 12,12 11,61 11,47 11,53 11.261 185.793.197
17/12/2024 12,00 12,08 +1,34% 11,64 12,08 11,84 12,04 12,08 9.621 138.489.932
16/12/2024 12,15 11,92 -1,65% 11,82 12,20 12,00 11,92 11,94 11.110 151.542.107
13/12/2024 12,35 12,12 -2,18% 12,09 12,39 12,22 12,12 12,15 8.081 123.308.652
12/12/2024 12,70 12,39 -2,44% 12,21 12,70 12,35 12,33 12,39 8.154 120.600.841
11/12/2024 12,59 12,70 +1,84% 12,33 12,89 12,53 12,66 12,70 5.264 77.640.459
10/12/2024 12,35 12,47 +1,96% 12,19 12,57 12,39 12,47 12,50 5.502 79.853.060
9/12/2024 12,43 12,23 -0,97% 12,19 12,50 12,35 12,23 12,27 8.256 121.769.177
6/12/2024 12,65 12,35 -2,91% 12,28 12,71 12,41 12,35 12,39 8.471 134.388.779
5/12/2024 12,56 12,72 +2,33% 12,40 12,80 12,67 12,61 12,72 6.012 92.855.639
4/12/2024 12,35 12,43 +0,81% 12,28 12,52 12,39 12,43 12,46 5.542 86.399.062
3/12/2024 12,41 12,33 -0,88% 12,24 12,49 12,32 12,30 12,33 7.396 117.764.502
2/12/2024 12,64 12,44 -1,89% 12,31 12,69 12,43 12,40 12,44 11.532 177.437.372
29/11/2024 12,91 12,68 -1,01% 12,34 13,01 12,62 12,63 12,68 10.919 203.083.335
28/11/2024 13,33 12,81 -3,90% 12,76 13,40 13,00 12,81 12,83 9.211 147.909.647
27/11/2024 13,69 13,33 -2,56% 13,17 13,74 13,43 13,31 13,37 7.212 107.963.918
26/11/2024 13,61 13,68 -0,15% 13,57 13,84 13,69 13,68 13,73 3.452 55.380.809
25/11/2024 13,63 13,70 -0,80% 13,55 13,75 13,64 13,65 13,70 6.206 84.387.938
22/11/2024 13,80 13,81 +0,07% 13,66 13,90 13,74 13,80 13,81 4.574 64.617.128
21/11/2024 13,77 13,80 -0,72% 13,66 13,90 13,79 13,80 13,85 5.581 70.621.352
19/11/2024 13,74 13,90 +1,02% 13,65 13,90 13,80 13,87 13,90 4.087 57.328.075
18/11/2024 13,50 13,76 +1,25% 13,45 13,82 13,69 13,76 13,77 5.779 89.400.998
14/11/2024 13,52 13,59 +0,44% 13,36 13,70 13,53 13,56 13,60 4.513 62.812.991
13/11/2024 13,39 13,53 +1,20% 13,30 13,53 13,40 13,47 13,53 4.501 64.146.752
12/11/2024 13,54 13,37 -0,22% 13,32 13,55 13,40 13,35 13,37 5.505 78.659.240
11/11/2024 13,55 13,40 -0,81% 13,37 13,55 13,44 13,40 13,44 6.577 86.826.779
8/11/2024 13,61 13,51 -1,17% 13,36 13,66 13,45 13,51 13,52 5.954 89.403.247
7/11/2024 13,78 13,67 -1,87% 13,55 13,87 13,69 13,65 13,67 6.470 85.768.104
6/11/2024 13,90 13,93 +0,14% 13,55 13,93 13,71 13,90 13,93 7.829 109.627.003
5/11/2024 14,26 13,91 -1,49% 13,86 14,29 13,97 13,91 14,01 5.663 87.732.664
4/11/2024 14,25 14,12 -0,21% 13,94 14,30 14,12 14,09 14,12 6.198 88.236.059

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.